A O Smith Ord Shs (NY: AOS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	79.55	79.55	76.79	77.31	2,579,289	-2.10(-2.65%)
Jan 30, 2024	78.46	80.04	76.63	79.41	2,506,151	-1.60(-1.98%)
Jan 29, 2024	80.32	81.17	79.98	81.02	968,852	+0.72(+0.90%)
Jan 26, 2024	80.71	81.07	79.96	80.29	853,201	-0.35(-0.43%)
Jan 25, 2024	80.27	80.83	80.18	80.64	1,041,347	+0.93(+1.17%)
Jan 24, 2024	81.59	81.59	79.68	79.71	810,101	-1.51(-1.86%)
Jan 23, 2024	81.44	81.71	80.69	81.22	1,244,924	-0.27(-0.33%)
Jan 22, 2024	81.01	81.77	80.76	81.48	896,048	+0.90(+1.12%)
Jan 19, 2024	79.94	81.00	79.45	80.58	778,300	+0.63(+0.78%)
Jan 18, 2024	80.12	80.34	79.22	79.96	574,314	+0.46(+0.57%)
Jan 17, 2024	80.21	81.08	79.40	79.50	623,509	-0.85(-1.06%)
Jan 16, 2024	79.93	80.49	79.69	80.35	701,223	-0.13(-0.16%)
Jan 12, 2024	80.63	80.91	79.38	80.48	604,960	+0.45(+0.56%)
Jan 11, 2024	79.86	80.21	79.24	80.03	676,020	+0.18(+0.22%)
Jan 10, 2024	79.22	80.38	79.04	79.86	845,107	+0.64(+0.80%)
Jan 09, 2024	78.23	79.24	78.19	79.22	667,456	+0.57(+0.72%)
Jan 08, 2024	78.66	78.88	77.84	78.66	796,204	+0.23(+0.29%)
Jan 05, 2024	78.49	79.05	78.10	78.43	655,374	-0.34(-0.43%)
Jan 04, 2024	78.11	79.84	77.72	78.76	887,486	+0.66(+0.85%)
Jan 03, 2024	80.24	80.24	77.48	78.10	1,286,820	-2.71(-3.35%)
Jan 02, 2024	81.07	81.99	80.56	80.81	618,622	-0.99(-1.21%)
Dec 29, 2023	81.39	82.13	81.39	81.80	615,689	+0.20(+0.24%)
Dec 28, 2023	81.30	81.80	81.19	81.60	456,368	+0.08(+0.10%)
Dec 27, 2023	81.34	81.76	81.06	81.52	445,143	+0.31(+0.38%)
Dec 26, 2023	81.07	81.42	80.79	81.22	423,711	+0.12(+0.15%)
Dec 22, 2023	81.31	81.39	80.61	81.10	452,939	+0.17(+0.21%)
Dec 21, 2023	80.40	80.94	80.19	80.93	626,513	+1.32(+1.66%)
Dec 20, 2023	80.07	80.72	79.60	79.61	796,287	-0.66(-0.83%)
Dec 19, 2023	79.05	80.30	79.05	80.27	920,701	+1.50(+1.90%)
Dec 18, 2023	78.73	79.24	78.25	78.77	933,581	+0.19(+0.24%)
Dec 15, 2023	79.11	79.76	78.37	78.59	2,933,104	-1.38(-1.72%)
Dec 14, 2023	79.23	80.21	79.03	79.97	1,461,536	+1.05(+1.33%)
Dec 13, 2023	78.65	79.48	77.64	78.91	1,200,805	+0.05(+0.06%)
Dec 12, 2023	77.75	79.40	77.73	78.86	994,377	+1.43(+1.85%)
Dec 11, 2023	77.71	78.05	77.06	77.44	825,249	+0.05(+0.06%)
Dec 08, 2023	77.51	78.68	77.18	77.39	834,318	-0.02(-0.03%)
Dec 07, 2023	76.58	77.41	76.04	77.41	1,189,677	+0.72(+0.94%)
Dec 06, 2023	76.24	77.17	76.03	76.68	827,002	+0.96(+1.27%)
Dec 05, 2023	76.09	76.45	75.34	75.72	881,320	-0.77(-1.01%)
Dec 04, 2023	75.51	76.74	75.32	76.49	1,248,487	+0.35(+0.46%)
Dec 01, 2023	74.89	76.25	74.61	76.15	702,027	+1.37(+1.83%)
Nov 30, 2023	74.52	75.26	73.85	74.78	962,941	+0.26(+0.35%)
Nov 29, 2023	75.15	75.47	74.38	74.52	646,635	-0.02(-0.03%)
Nov 28, 2023	75.08	75.70	74.52	74.54	587,709	-0.83(-1.11%)
Nov 27, 2023	74.94	75.55	74.78	75.37	584,824	-0.05(-0.07%)
Nov 24, 2023	75.19	75.74	75.10	75.42	240,109	+0.13(+0.17%)
Nov 22, 2023	75.57	75.84	75.08	75.29	659,982	+0.01(+0.01%)
Nov 21, 2023	75.32	75.68	74.84	75.28	501,096	-0.24(-0.32%)
Nov 20, 2023	75.44	75.67	74.49	75.52	902,185	-0.27(-0.35%)
Nov 17, 2023	75.54	75.85	75.27	75.79	675,035	+0.73(+0.98%)
Nov 16, 2023	74.51	75.32	74.46	75.05	840,417	+0.63(+0.85%)
Nov 15, 2023	75.41	76.38	74.26	74.42	1,090,643	-1.01(-1.34%)
Nov 14, 2023	74.01	75.67	73.87	75.43	1,201,182	+2.62(+3.60%)
Nov 13, 2023	71.85	73.07	71.85	72.81	1,044,044	+0.56(+0.77%)
Nov 10, 2023	71.34	72.40	71.15	72.26	853,206	+1.44(+2.03%)
Nov 09, 2023	70.87	71.42	70.42	70.82	839,373	+0.23(+0.32%)
Nov 08, 2023	70.36	71.06	69.89	70.59	750,621	+0.49(+0.69%)
Nov 07, 2023	70.18	70.92	69.76	70.10	1,110,250	-0.44(-0.62%)
Nov 06, 2023	70.96	71.91	70.35	70.54	1,346,094	-0.47(-0.66%)
Nov 03, 2023	71.69	72.27	70.99	71.01	1,216,138	+0.21(+0.29%)
Nov 02, 2023	71.38	71.94	70.75	70.80	1,094,623	+0.54(+0.76%)